Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 40.10 | 41.16 | 39.38 | 41.16 | 14,509 | +1.07(+2.66%) |
Jul 28, 2006 | 40.93 | 41.04 | 40.10 | 40.10 | 2,802 | -0.89(-2.17%) |
Jul 27, 2006 | 41.10 | 41.10 | 40.45 | 40.98 | 2,254 | -0.18(-0.43%) |
Jul 26, 2006 | 41.02 | 41.16 | 40.93 | 41.16 | 1,156 | -0.36(-0.86%) |
Jul 25, 2006 | 41.87 | 41.87 | 41.34 | 41.52 | 2,026 | -0.53(-1.27%) |
Jul 24, 2006 | 42.35 | 42.35 | 41.10 | 42.05 | 1,952 | -0.36(-0.84%) |
Jul 21, 2006 | 42.65 | 42.82 | 41.70 | 42.41 | 6,398 | -0.42(-0.97%) |
Jul 20, 2006 | 42.29 | 43.18 | 41.52 | 42.82 | 4,622 | -0.12(-0.28%) |
Jul 19, 2006 | 42.59 | 43.00 | 41.70 | 42.94 | 3,078 | -0.06(-0.14%) |
Jul 18, 2006 | 42.82 | 43.24 | 41.82 | 43.00 | 1,479 | +0.12(+0.28%) |
Jul 17, 2006 | 43.12 | 43.12 | 42.11 | 42.88 | 4,888 | -0.42(-0.96%) |
Jul 14, 2006 | 42.88 | 44.25 | 41.58 | 43.30 | 8,542 | +0.30(+0.69%) |
Jul 13, 2006 | 42.88 | 43.06 | 41.70 | 43.00 | 977 | +0.00(+0.00%) |
Jul 12, 2006 | 41.04 | 44.07 | 40.81 | 43.00 | 4,161 | +1.48(+3.57%) |
Jul 11, 2006 | 42.65 | 42.65 | 40.10 | 41.52 | 3,719 | -1.36(-3.18%) |
Jul 10, 2006 | 43.24 | 43.83 | 41.99 | 42.88 | 3,551 | -0.47(-1.09%) |
Jul 07, 2006 | 41.58 | 43.48 | 41.22 | 43.36 | 6,540 | +1.07(+2.52%) |
Jul 06, 2006 | 42.59 | 42.59 | 42.29 | 42.29 | 481 | -0.42(-0.97%) |
Jul 05, 2006 | 41.04 | 42.82 | 39.32 | 42.70 | 6,485 | +0.65(+1.55%) |
Jul 03, 2006 | 41.40 | 42.17 | 41.34 | 42.05 | 1,688 | +1.01(+2.46%) |
Jun 30, 2006 | 40.10 | 41.04 | 39.80 | 41.04 | 14,887 | +0.71(+1.76%) |
Jun 29, 2006 | 39.15 | 40.39 | 39.15 | 40.33 | 8,480 | +1.42(+3.66%) |
Jun 28, 2006 | 38.67 | 39.15 | 38.38 | 38.91 | 897 | +0.06(+0.15%) |
Jun 27, 2006 | 38.26 | 39.44 | 38.20 | 38.85 | 2,763 | +0.42(+1.08%) |
Jun 26, 2006 | 39.26 | 39.26 | 37.54 | 38.43 | 8,025 | -0.59(-1.52%) |
Jun 23, 2006 | 39.68 | 39.74 | 38.67 | 39.03 | 5,197 | -0.65(-1.64%) |
Jun 22, 2006 | 39.80 | 40.93 | 39.32 | 39.68 | 5,493 | -0.47(-1.18%) |
Jun 21, 2006 | 41.10 | 41.10 | 40.10 | 40.15 | 3,190 | -1.13(-2.73%) |
Jun 20, 2006 | 41.40 | 41.58 | 39.50 | 41.28 | 9,445 | -0.65(-1.56%) |
Jun 19, 2006 | 41.46 | 42.35 | 41.46 | 41.93 | 1,828 | +0.83(+2.02%) |
Jun 16, 2006 | 41.40 | 41.40 | 41.04 | 41.10 | 840 | -0.42(-1.00%) |
Jun 15, 2006 | 41.52 | 41.99 | 40.57 | 41.52 | 4,832 | -0.24(-0.57%) |
Jun 14, 2006 | 42.47 | 42.65 | 40.39 | 41.76 | 7,465 | -0.77(-1.81%) |
Jun 13, 2006 | 43.18 | 43.77 | 42.11 | 42.53 | 3,910 | -0.89(-2.05%) |
Jun 12, 2006 | 43.54 | 43.83 | 43.24 | 43.42 | 2,561 | -0.42(-0.95%) |
Jun 09, 2006 | 43.89 | 43.95 | 43.71 | 43.83 | 2,200 | -0.06(-0.14%) |
Jun 08, 2006 | 43.83 | 44.48 | 43.42 | 43.89 | 2,907 | -0.59(-1.33%) |
Jun 07, 2006 | 44.78 | 45.79 | 44.13 | 44.48 | 3,224 | -0.65(-1.45%) |
Jun 06, 2006 | 45.20 | 45.49 | 44.78 | 45.14 | 3,323 | +0.71(+1.60%) |
Jun 05, 2006 | 43.59 | 45.20 | 43.59 | 44.42 | 3,843 | +0.30(+0.67%) |
Jun 02, 2006 | 44.66 | 45.14 | 43.89 | 44.13 | 2,853 | -0.42(-0.93%) |
Jun 01, 2006 | 45.26 | 45.26 | 43.71 | 44.54 | 1,705 | -0.83(-1.83%) |
May 31, 2006 | 45.67 | 45.91 | 44.37 | 45.37 | 2,726 | -0.36(-0.78%) |
May 30, 2006 | 45.55 | 45.97 | 44.84 | 45.73 | 2,206 | -0.06(-0.13%) |
May 26, 2006 | 45.55 | 46.14 | 45.14 | 45.79 | 1,222 | +0.24(+0.52%) |
May 25, 2006 | 45.14 | 45.85 | 44.37 | 45.55 | 2,241 | -0.30(-0.65%) |
May 24, 2006 | 46.50 | 46.50 | 44.66 | 45.85 | 3,970 | -0.47(-1.02%) |
May 23, 2006 | 46.56 | 46.56 | 45.14 | 46.32 | 4,669 | -0.18(-0.38%) |
May 22, 2006 | 46.38 | 46.56 | 45.67 | 46.50 | 4,093 | +0.00(+0.00%) |
May 19, 2006 | 46.26 | 46.74 | 46.03 | 46.50 | 3,236 | +0.18(+0.38%) |
May 18, 2006 | 46.80 | 46.86 | 46.09 | 46.32 | 2,752 | -0.53(-1.14%) |
May 17, 2006 | 47.51 | 47.51 | 46.44 | 46.86 | 4,243 | +0.06(+0.13%) |
May 16, 2006 | 47.92 | 47.92 | 46.50 | 46.80 | 3,918 | +0.12(+0.25%) |
May 15, 2006 | 46.62 | 47.98 | 45.67 | 46.68 | 10,102 | -0.42(-0.88%) |
May 12, 2006 | 47.69 | 48.28 | 40.39 | 47.09 | 13,172 | -0.89(-1.85%) |
May 11, 2006 | 47.92 | 48.04 | 47.39 | 47.98 | 4,718 | -0.06(-0.12%) |
May 10, 2006 | 47.81 | 48.34 | 47.63 | 48.04 | 2,735 | +0.00(+0.00%) |
May 09, 2006 | 47.57 | 48.52 | 47.39 | 48.04 | 7,286 | +0.53(+1.12%) |
May 08, 2006 | 47.81 | 47.81 | 46.09 | 47.51 | 8,383 | -0.12(-0.25%) |
May 05, 2006 | 46.56 | 48.87 | 46.56 | 47.63 | 17,564 | +2.79(+6.22%) |
May 04, 2006 | 46.68 | 47.03 | 44.54 | 44.84 | 11,037 | -2.49(-5.26%) |
May 03, 2006 | 46.92 | 47.45 | 46.62 | 47.33 | 2,877 | -0.06(-0.13%) |
May 02, 2006 | 47.69 | 47.69 | 47.21 | 47.39 | 2,596 | -0.06(-0.12%) |